Premium
Zoo Digital Group Plc (ZOO)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -5.6338028169 | 35.5 | 35.5 | 33.5 | 127846 | 34.07171932 | DE |
| 4 | -8.5 | -20.2380952381 | 42 | 48 | 33.5 | 499316 | 37.05222731 | DE |
| 12 | -11.25 | -25.1396648045 | 44.75 | 48 | 29.5 | 432826 | 36.69753851 | DE |
| 26 | -20.5 | -37.962962963 | 54 | 66.5 | 29.5 | 398534 | 46.66192668 | DE |
| 52 | -26 | -43.6974789916 | 59.5 | 69 | 21.75 | 619678 | 41.64290164 | DE |
| 156 | -91 | -73.0923694779 | 124.5 | 219 | 21.75 | 378750 | 72.32875496 | DE |
| 260 | -48.5 | -59.1463414634 | 82 | 219 | 21.75 | 287782 | 75.33852187 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 132227 |
| 1732901400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 39682 |
| 1732815000 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 138886 |
| 1732728600 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 291407 |
| 1732642200 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 37026 |
| 1732555800 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 112429 |
| 1732296600 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 215678 |
| 1732210200 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 266053 |
| 1732123800 | 37 | 0 | 0.00 | 37 | 37.05 | 37 | 110385 |
| 1732037400 | 37 | -0.6 | -1.60 | 37 | 37 | 36.5 | 203616 |
| 1731951000 | 37.6 | 1.6 | 4.44 | 36 | 38 | 36 | 922357 |
| 1731691800 | 36 | 2.5 | 7.46 | 33.5 | 36 | 33.5 | 774954 |
| 1731605400 | 33.5 | -0.7 | -2.05 | 34.5 | 34.5 | 33.5 | 559449 |
| 1731519000 | 34.2 | 0.2 | 0.59 | 34 | 34.5 | 33.5 | 187461 |
| 1731432600 | 34 | -0.5 | -1.45 | 39.5 | 39.5 | 34 | 2406457 |
| 1731346200 | 34.5 | -10 | -22.47 | 44.5 | 44.5 | 33.5 | 1736642 |
| 1731087000 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44 | 393970 |
| 1731000600 | 46 | 1 | 2.22 | 45.5 | 48 | 45.5 | 841616 |
| 1730914200 | 45 | 0.8 | 1.81 | 44.5 | 47 | 44.5 | 521185 |
| 1730827800 | 44.2 | 2.2 | 5.24 | 42 | 44.5 | 42 | 378475 |
| 1730741400 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 50047 |
| 1730482200 | 42 | -0.5 | -1.18 | 42 | 42 | 41 | 132293 |
| 1730395800 | 42.5 | 4.5 | 11.84 | 36.5 | 42.5 | 36.5 | 841650 |
| 1730309400 | 38 | 4.3 | 12.76 | 33.5 | 38 | 33.5 | 316070 |
| 1730223000 | 33.7 | -0.3 | -0.88 | 34 | 34.5 | 33.5 | 412258 |
| 1730136600 | 34 | 0 | 0.00 | 34 | 34 | 33.5 | 158570 |
| 1729873800 | 34 | 0 | 0.00 | 34 | 34.75 | 34 | 118034 |
| 1729787400 | 34 | 0.5 | 1.49 | 34 | 34 | 34 | 284114 |
| 1729701000 | 33.5 | 0.5 | 1.52 | 34 | 34.5 | 33.5 | 359655 |
| 1729614600 | 33 | -4 | -10.81 | 37 | 38 | 33 | 391541 |
| 1729528200 | 37 | 5.5 | 17.46 | 31.5 | 37.5 | 31 | 1088453 |
| 1729269000 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 241952 |
| 1729182600 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 30.5 | 223031 |
| 1729096200 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 316742 |
| 1729009800 | 32.5 | 0.5 | 1.56 | 32.5 | 32.5 | 32.5 | 159486 |
| 1728923400 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 535617 |
| 1728664200 | 32.5 | -1.5 | -4.41 | 34 | 34 | 32.5 | 496768 |
| 1728577800 | 34 | 2 | 6.25 | 32 | 34 | 32 | 318406 |
| 1728491400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 111682 |
| 1728405000 | 32 | 2.5 | 8.47 | 29.5 | 33 | 29.5 | 801613 |
| 1728318600 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 106451 |
| 1728059400 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 140652 |
| 1727973000 | 31 | -1.25 | -3.88 | 32.25 | 32.25 | 30.5 | 329450 |
| 1727886600 | 32.25 | -0.75 | -2.27 | 33.5 | 33.5 | 32.25 | 196934 |
| 1727800200 | 33 | -3 | -8.33 | 36 | 36 | 33 | 667812 |
| 1727713800 | 36 | -1.5 | -4.00 | 37.5 | 37.5 | 35.5 | 161830 |
| 1727454600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 556541 |
| 1727368200 | 37.5 | 0.5 | 1.35 | 37.5 | 39 | 37.5 | 866797 |
| 1727281800 | 37 | -1 | -2.63 | 38 | 38 | 36.5 | 1318573 |
| 1727195400 | 38 | 0.8 | 2.15 | 38 | 38 | 37.3 | 364689 |
| 1727109000 | 37.2 | -1.3 | -3.38 | 37.5 | 38.5 | 37.2 | 304313 |
| 1726849800 | 38.5 | 0.5 | 1.32 | 39 | 39 | 37.5 | 200627 |
| 1726763400 | 38 | -1 | -2.56 | 39 | 40 | 38 | 615341 |
| 1726677000 | 39 | -2 | -4.88 | 41 | 41 | 38.5 | 421966 |
| 1726590600 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 45690 |
| 1726504200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41 | 127853 |
| 1726245000 | 41.5 | 0.5 | 1.22 | 42.5 | 42.5 | 41.5 | 448661 |
| 1726158600 | 41 | -2 | -4.65 | 42.5 | 42.5 | 41 | 119221 |
| 1726072200 | 43 | -1 | -2.27 | 44.5 | 44.5 | 42.5 | 136500 |
| 1725985800 | 44 | -0.75 | -1.68 | 44.75 | 44.75 | 44 | 994918 |
| 1725899400 | 44.75 | -0.75 | -1.65 | 45.5 | 45.5 | 44.75 | 193579 |
| 1725640200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 172026 |
| 1725553800 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 90096 |
| 1725467400 | 46 | 0 | 0.00 | 46.5 | 46.5 | 46 | 288770 |
| 1725381000 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 120506 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
